NBIS - Options Database

NBIS

NEBIUS GROUP N V A A

$188.43 +27.13%

$187.60 (-0.44%)🌙

as of 07/30 04:00 PM

(7/30 15:00) ◀

Thursday, July 30, 2026 (4:00pm)

▶

◀ 7/30 16:00

Option Volume

Detail

ℹ

Current (07/30 4:00pm) 336,475

Calls: 177,121 (53%)

Puts: 159,354 (47%)

Prior --

Calls: 55,640 (56%)

Puts: 42,917 (44%)

Current vs Prior +0.00%

Calls: +218.33% (Calls)

Puts: +271.31% (Puts)

Prior 7-Day Total 580,278

Calls: 349,004 (60%)

Puts: 231,274 (40%)

Prior 7-Day Average 82,896

Calls: 49,857 (60%)

Puts: 33,039 (40%)

Current vs Prior 7-Day Avg +305.90%

Calls: +255.25%

Puts: +382.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 4:00pm) $401.38M

Calls: $253.33M (63%)

Puts: $148.05M (37%)

Prior --

Calls: $67.72M (71%)

Puts: $27.41M (29%)

Current vs Prior +0.00%

Calls: +274.07%

Puts: +440.08%

Prior 7-Day Total $823.84M

Calls: $653.21M (79%)

Puts: $170.63M (21%)

Prior 7-Day Average $117.69M

Calls: $93.32M (79%)

Puts: $24.38M (21%)

Current vs Prior 7-Day Avg +241.05%

Calls: +171.48%

Puts: +507.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 4:00pm) 0.90

Prior 1.00

Current vs Prior -10.03%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +12.95%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 4:00pm) 1,593,253

Calls: 702,585 (44%)

Puts: 890,668 (56%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 7,890,303

Calls: 3,785,014 (48%)

Puts: 4,105,289 (52%)

Prior 7-Day Average 1,127,186

Calls: 540,716 (48%)

Puts: 586,469 (52%)

Current vs Prior 7-Day Avg +41.35%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 7.85% | 17.25%28.58% | 38.60%

Prior 15.46% | 23.91%34.82% | 45.43%

Current vs Prior -49.19% | -27.87%-17.90% | -15.03%

Prior 7-Day Avg 9.26% | 17.35%27.07% | 42.00%

Current vs 7-Day Avg -15.22% | -0.59%+5.60% | -8.09%

Prior 7-Day Eod 15.46% | 23.91%34.36% | 43.46%

Current vs 7-Day Eod -49.19% | -27.87%-16.81% | -11.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.68% | 8.32%

Calls: 20.83% | 9.91%

Puts: 10.53% | 6.73%

Prior 6.59% | 9.18%

Calls: 7.06% | 9.30%

Puts: 6.12% | 9.06%

Current vs Prior +137.94% | -9.37%

Prior 7-Day Avg 10.80% | 6.59%

Calls: 10.27% | 6.57%

Puts: 11.34% | 6.62%

Current vs 7-Day Avg +45.13% | +26.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($253.33M). Dollar volume significantly above 7-day average (241% higher). Volume explosion - 306% above 7-day average (336,475 vs avg 82,896).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 136 of results (avg 7.7%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	35.05	36.85	$35.95	5.0%	86	0.68	575
$167.50	Aug 21	36.30	38.20	$37.25	5.1%	12	0.70	51
$160.00	Aug 7	32.75	34.50	$33.63	5.2%	241	0.81	1.9K
$220.00	Aug 21	14.65	15.50	$15.08	5.6%	365	0.39	8.0K
$155.00	Aug 21	43.95	46.55	$45.25	5.7%	42	0.77	501

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	32.35	33.60	$32.98	3.8%	115	0.50	5.2K
$220.00	Aug 21	45.10	47.15	$46.13	4.4%	134	0.60	1.8K
$190.00	Aug 21	26.30	27.55	$26.93	4.6%	2.3K	0.44	5.9K
$210.00	Aug 21	38.75	40.60	$39.67	4.7%	787	0.55	2.5K
$170.00	Aug 21	16.65	17.45	$17.05	4.7%	659	0.32	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.66, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	35.05	38.00	$36.53	8.1%	119	0.94	230
$155.00	Jul 31	33.00	35.60	$34.30	7.6%	117	0.93	195
$157.50	Jul 31	30.50	33.10	$31.80	8.2%	51	0.93	443
$160.00	Jul 31	27.80	30.95	$29.38	10.7%	284	0.92	612
$162.50	Jul 31	25.45	28.50	$26.98	11.3%	366	0.91	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 31	34.75	38.00	$36.38	8.9%	39	0.97	2.3K
$222.50	Jul 31	32.50	35.65	$34.08	9.2%	33	0.96	198
$220.00	Jul 31	30.50	33.15	$31.83	8.3%	148	0.95	6.2K
$217.50	Jul 31	27.50	30.70	$29.10	11.0%	17	0.94	215
$215.00	Jul 31	25.50	28.60	$27.05	11.5%	84	0.92	201

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 181.4K, top 13.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	2.32	2.76	$2.54	17.3%	13.1K	0.26	4.6K
$190.00	Jul 31	5.60	6.20	$5.90	10.2%	11.5K	0.48	2.7K
$220.00	Jul 31	0.27	0.44	$0.36	47.2%	7.9K	0.05	9.0K
$210.00	Jul 31	0.78	1.10	$0.94	34.0%	7.4K	0.12	3.1K
$195.00	Jul 31	3.75	4.30	$4.03	13.6%	5.8K	0.36	774

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	3.30	3.90	$3.60	16.7%	10.3K	0.30	15.5K
$170.00	Jul 31	1.50	1.60	$1.55	6.5%	7.7K	0.15	26.7K
$225.00	Aug 14	45.00	48.00	$46.50	6.5%	4.5K	0.67	4.1K
$160.00	Jul 31	0.60	0.80	$0.70	28.6%	4.3K	0.07	5.8K
$190.00	Jul 31	7.20	8.00	$7.60	10.5%	3.8K	0.52	10.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 36.5%, max 79.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 4	233.9%	134.0%	74.5%	129	225
$160.00	Jul 31	Sep 11	218.1%	129.2%	68.8%	288	612
$152.50	Jul 31	Aug 7	243.3%	151.6%	60.5%	135	270
$165.00	Jul 31	Sep 4	204.4%	134.1%	52.5%	680	3.9K
$157.50	Jul 31	Aug 21	223.6%	148.3%	50.8%	63	586

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 31	Sep 11	233.9%	130.0%	79.8%	748	1.8K
$160.00	Jul 31	Sep 4	218.1%	137.4%	58.7%	4.4K	5.9K
$165.00	Jul 31	Sep 11	204.4%	128.9%	58.6%	3.7K	9.9K
$152.50	Jul 31	Aug 14	243.3%	156.8%	55.2%	473	298
$170.00	Jul 31	Sep 11	195.4%	128.4%	52.2%	7.7K	26.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 24.00, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$207.50	$210.00	Aug 7	$0.10	$2.40	$0.10	24.00	$207.60
$217.50	$220.00	Jul 31	$0.11	$2.39	$0.11	21.73	$217.61
$215.00	$217.50	Jul 31	$0.13	$2.37	$0.13	18.23	$215.13
$212.50	$215.00	Jul 31	$0.16	$2.34	$0.16	14.62	$212.66
$210.00	$212.50	Jul 31	$0.18	$2.32	$0.18	12.89	$210.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$157.50	Jul 31	$0.13	$2.37	$0.13	18.23	$159.87
$165.00	$162.50	Jul 31	$0.13	$2.37	$0.13	18.23	$164.87
$162.50	$160.00	Jul 31	$0.17	$2.33	$0.17	13.71	$162.33
$170.00	$167.50	Jul 31	$0.19	$2.31	$0.19	12.16	$169.81
$190.00	$187.50	Aug 14	$0.27	$2.23	$0.27	8.26	$189.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 24.00, avg 1.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Jul 31	$2.40	$2.40	$0.10	24.00	$162.40
$170.00	$172.50	Jul 31	$2.29	$2.29	$0.21	10.90	$172.29
$175.00	$177.50	Jul 31	$2.25	$2.25	$0.25	9.00	$177.25
$152.50	$155.00	Jul 31	$2.23	$2.23	$0.27	8.26	$154.73
$165.00	$167.50	Jul 31	$2.22	$2.22	$0.28	7.93	$167.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$210.00	Jul 31	$2.40	$2.40	$0.10	24.00	$210.10
$210.00	$207.50	Jul 31	$2.37	$2.37	$0.13	18.23	$207.63
$225.00	$222.50	Jul 31	$2.30	$2.30	$0.20	11.50	$222.70
$225.00	$222.50	Aug 7	$2.30	$2.30	$0.20	11.50	$222.70
$210.00	$207.50	Aug 21	$2.27	$2.27	$0.23	9.87	$207.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $6.48, cheapest $3.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$3.32	243.3%	151.6%
$155.00	Jul 31	Aug 7	$3.53	233.9%	150.8%
$222.50	Jul 31	Aug 7	$3.90	175.9%	128.9%
$225.00	Jul 31	Aug 7	$4.12	180.1%	136.2%
$160.00	Jul 31	Aug 7	$4.25	218.1%	148.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 31	Aug 7	$3.05	243.3%	151.6%
$155.00	Jul 31	Aug 7	$3.46	233.9%	150.8%
$157.50	Jul 31	Aug 7	$3.93	223.6%	150.0%
$222.50	Jul 31	Aug 7	$3.97	175.9%	128.9%
$225.00	Jul 31	Aug 7	$3.97	180.1%	136.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 7.16% of stock, avg 24.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Jul 31	$5.90	$7.60	$13.50	$176.50	$203.50	7.16%
$187.50	Jul 31	$7.20	$6.43	$13.63	$173.87	$201.13	7.23%
$192.50	Jul 31	$5.10	$9.13	$14.23	$178.27	$206.73	7.55%
$185.00	Jul 31	$9.00	$5.45	$14.45	$170.55	$199.45	7.67%
$195.00	Jul 31	$4.03	$10.43	$14.46	$180.54	$209.46	7.67%
$182.50	Jul 31	$10.30	$4.40	$14.70	$167.80	$197.20	7.80%
$197.50	Jul 31	$3.30	$12.20	$15.50	$182.00	$213.00	8.23%
$180.00	Jul 31	$12.18	$3.60	$15.78	$164.22	$195.78	8.37%
$200.00	Jul 31	$2.54	$13.90	$16.44	$183.56	$216.44	8.72%
$177.50	Jul 31	$13.73	$2.88	$16.61	$160.89	$194.11	8.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.88% of stock, avg 21.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Jul 31	$2.54	$2.88	$5.42	$172.08	$205.42
$200.00	$180.00	Jul 31	$2.54	$3.60	$6.14	$173.86	$206.14
$197.50	$177.50	Jul 31	$3.30	$2.88	$6.18	$171.32	$203.68
$197.50	$180.00	Jul 31	$3.30	$3.60	$6.90	$173.10	$204.40
$195.00	$177.50	Jul 31	$4.03	$2.88	$6.91	$170.59	$201.91
$200.00	$182.50	Jul 31	$2.54	$4.40	$6.94	$175.56	$206.94
$195.00	$180.00	Jul 31	$4.03	$3.60	$7.63	$172.37	$202.63
$197.50	$182.50	Jul 31	$3.30	$4.40	$7.70	$174.80	$205.20
$192.50	$177.50	Jul 31	$5.10	$2.88	$7.98	$169.52	$200.48
$200.00	$185.00	Jul 31	$2.54	$5.45	$7.99	$177.01	$207.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 40.67, avg credit $3.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	190/195	Sep 11	$4.88	$0.12	40.67	$170.12	$194.88
165/170	175/180	Aug 28	$4.87	$0.13	37.46	$165.13	$179.87
165/170	180/185	Aug 28	$4.85	$0.15	32.33	$165.15	$184.85
185/190	195/200	Aug 28	$4.83	$0.17	28.41	$185.17	$199.83
200/205	215/220	Sep 11	$4.80	$0.20	24.00	$200.20	$219.80
160/162	165/168	Jul 31	$2.39	$0.11	21.73	$160.11	$167.39
165/170	175/180	Sep 4	$4.78	$0.22	21.73	$165.22	$179.78
195/200	215/220	Sep 11	$4.78	$0.22	21.73	$195.22	$219.78
158/160	175/178	Jul 31	$2.38	$0.12	19.83	$157.62	$177.38
162/165	175/178	Jul 31	$2.38	$0.12	19.83	$162.62	$177.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 28	$0.06	$4.94	82.33
$200.00	$205.00	$210.00	Sep 4	$0.11	$4.89	44.45
$165.00	$167.50	$170.00	Jul 31	$0.06	$2.44	40.67
$190.00	$195.00	$200.00	Aug 28	$0.15	$4.85	32.33
$160.00	$165.00	$170.00	Sep 4	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$222.50	$225.00	Jul 31	$0.05	$2.45	49.00
$200.00	$205.00	$210.00	Aug 28	$0.10	$4.90	49.00
$152.50	$155.00	$157.50	Aug 7	$0.06	$2.44	40.67
$155.00	$157.50	$160.00	Jul 31	$0.07	$2.43	34.71
$182.50	$185.00	$187.50	Aug 7	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.18, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$222.50	1:2	Jul 31	-$0.18	$2.32
$222.50	$225.00	1:2	Jul 31	-$0.19	$2.31
$217.50	$220.00	1:2	Jul 31	-$0.25	$2.25
$215.00	$217.50	1:2	Jul 31	-$0.34	$2.16
$212.50	$215.00	1:2	Jul 31	-$0.44	$2.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Jul 31	-$0.39	$2.11
$160.00	$157.50	1:2	Jul 31	-$0.44	$2.06
$157.50	$155.00	1:2	Jul 31	-$0.45	$2.05
$162.50	$160.00	1:2	Jul 31	-$0.53	$1.97
$167.50	$165.00	1:2	Jul 31	-$0.64	$1.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 16.35%, avg 7.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 11	$30.80	0.58	0.8%	16.35%	17.18%	6	--
$190.00	Sep 4	$29.45	0.58	0.8%	15.63%	16.46%	32	37
$195.00	Sep 11	$28.30	0.56	3.5%	15.02%	18.51%	2	--
$195.00	Sep 4	$27.50	0.56	3.5%	14.59%	18.08%	8	28
$190.00	Aug 28	$26.65	0.57	0.8%	14.14%	14.98%	46	61
$200.00	Sep 4	$25.85	0.53	6.1%	13.72%	19.86%	124	76
$190.00	Aug 21	$25.00	0.56	0.8%	13.27%	14.10%	267	710
$195.00	Aug 28	$24.85	0.54	3.5%	13.19%	16.67%	18	73
$205.00	Sep 4	$23.90	0.51	8.8%	12.68%	21.48%	10	26
$192.50	Aug 21	$23.80	0.55	2.2%	12.63%	14.79%	20	187

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 177,121

Total Puts 159,354

Put/Call Ratio 0.90

Net Difference 17,767

Prior's Put/Call Breakdown

Total Calls 55,640

Total Puts 42,917

Put/Call Ratio 1.00

Net Difference 12,723

Prior 7-Day Put/Call Summary

Total Calls 349,004

Total Puts 231,274

Average Put/Call Ratio 0.80

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card